Strategic Education, Inc. - STRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	75.98	76.12	76.12	77.68	75.55	396,929
February 19, 2026	76.52	75.88	75.88	77.01	75.25	276,900
February 18, 2026	75.87	76.57	76.57	77.01	75.49	242,412
February 17, 2026	75.73	75.87	75.87	77.36	74.53	214,912
February 13, 2026	74.06	75.13	75.13	76.11	72.17	261,334
February 12, 2026	77.45	74.06	74.06	78.28	72.76	354,524
February 11, 2026	81.29	77.27	77.27	81.36	77.1	235,211
February 10, 2026	79.79	80.62	80.62	81.92	79.55	146,301
February 09, 2026	81.06	79.91	79.91	81.06	79.5	119,025
February 06, 2026	80.67	81.36	81.36	81.71	79.93	189,540
February 05, 2026	81.84	80.01	80.01	83.15	79.22	306,703
February 04, 2026	80.53	81.34	81.34	82.74	79.63	188,600
February 03, 2026	85.58	80.19	80.19	85.58	78.75	317,382
February 02, 2026	84.53	85.96	85.96	86.76	83.85	138,200
January 30, 2026	83.93	85.02	85.02	85.38	83.8	177,324
January 29, 2026	84.83	84.56	84.56	85.7	81.78	193,400
January 28, 2026	84.57	84.31	84.31	85.8	83.68	187,100
January 27, 2026	84.65	83.94	83.94	85.43	83.45	109,900
January 26, 2026	85.34	84.9	84.9	86.16	83.95	108,400
January 23, 2026	86.01	85.62	85.62	86.44	84.61	96,742
January 22, 2026	85.94	86.31	86.31	87.38	85.7	106,832
January 21, 2026	84.34	85.7	85.7	85.71	84.34	189,257
January 20, 2026	83.66	83.76	83.76	84.17	83.2	93,300
January 16, 2026	84.14	83.92	83.92	84.5	83.2	111,032
January 15, 2026	83.63	84.52	84.52	85.52	83.63	117,300
January 14, 2026	83.4	83.82	83.82	84.1	82.93	131,427
January 13, 2026	83.88	83.78	83.78	84.12	83.2	130,910
January 12, 2026	83.39	83.94	83.94	84.93	82.68	134,900
January 09, 2026	83.26	83.32	83.32	84.49	82.66	136,702
January 08, 2026	81.19	83.39	83.39	83.39	80.82	493,000
January 07, 2026	85.81	81.79	81.79	85.81	81.25	593,000
January 06, 2026	84.09	85.57	85.57	85.95	83.95	282,726
January 05, 2026	78.66	84.77	84.77	85.9	78.53	366,000
January 02, 2026	80	78.58	78.58	81.05	78.42	137,503
December 31, 2025	81.12	80.2	80.2	81.69	80.14	118,721
December 30, 2025	80.74	81.12	81.12	81.53	80.51	113,600
December 29, 2025	81.17	80.84	80.84	81.53	80.32	84,300
December 26, 2025	80.95	81.15	81.15	81.29	80.24	82,219
December 24, 2025	80.13	80.7	80.7	81.12	80.13	65,023
December 23, 2025	80.24	80.16	80.16	80.88	79.99	299,307
December 22, 2025	80.32	80.28	80.28	81.77	80.01	100,043
December 19, 2025	82.56	80.42	80.42	83.13	79.64	461,100
December 18, 2025	81.86	83	83	83.26	80.36	180,907
December 17, 2025	80.57	81.43	81.43	82.29	80.57	202,802
December 16, 2025	80.73	80.96	80.96	81.8	80.6	136,600
December 15, 2025	80.5	80.41	80.41	82.38	80.15	207,300
December 12, 2025	81.15	80.77	80.77	82.12	79.41	190,519
December 11, 2025	79.41	80.96	80.96	81.15	79.08	175,441
December 10, 2025	78.25	79.23	79.23	79.55	77.83	172,100
December 09, 2025	76.67	78.25	78.25	78.26	76.67	184,700
December 08, 2025	80.1	76.61	76.61	80.1	75.83	189,100
December 05, 2025	80.18	80.16	80.16	80.55	79.42	147,000
December 04, 2025	79.57	80.21	80.21	80.96	79.15	148,216
December 03, 2025	79.09	79.63	79.63	80.74	79.09	159,400
December 02, 2025	78.76	78.99	78.99	80.14	77.85	378,228
December 01, 2025	76.9	78.25	78.25	78.62	76.9	165,300
November 28, 2025	77.79	78.02	77.42	78.3	77.44	67,900
November 26, 2025	77.88	77.8	77.8	78.79	76.89	245,401
November 25, 2025	76.69	77.26	77.26	78.56	76.69	134,320
November 24, 2025	77.75	76.17	76.17	78.07	75.04	236,424

Strategic Education, Inc. (STRA) NASDAQ